Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 40.64 40.66 39.29 39.52 178,274 -1.21(-2.97%)
Apr 29, 2015 41.11 41.30 40.60 40.73 232,693 -0.54(-1.31%)
Apr 28, 2015 41.12 41.53 40.71 41.27 35,814 +0.06(+0.15%)
Apr 27, 2015 42.29 42.42 41.19 41.21 80,847 -0.87(-2.07%)
Apr 24, 2015 43.33 43.33 42.07 42.08 75,008 -0.22(-0.52%)
Apr 23, 2015 42.00 42.44 41.82 42.30 68,760 +0.24(+0.57%)
Apr 22, 2015 42.18 42.19 41.67 42.06 37,961 -0.04(-0.10%)
Apr 21, 2015 42.18 42.18 41.95 42.10 43,473 +0.23(+0.55%)
Apr 20, 2015 41.75 41.93 41.50 41.87 110,218 +0.39(+0.94%)
Apr 17, 2015 41.99 41.99 41.26 41.48 72,686 -0.65(-1.55%)
Apr 16, 2015 42.05 42.19 42.03 42.13 69,521 -0.08(-0.18%)
Apr 15, 2015 42.15 42.30 42.07 42.21 71,106 +0.23(+0.55%)
Apr 14, 2015 42.02 42.19 41.75 41.98 59,525 -0.11(-0.26%)
Apr 13, 2015 41.99 42.36 41.98 42.09 147,249 +0.08(+0.20%)
Apr 10, 2015 42.05 42.08 41.70 42.01 89,093 +0.25(+0.59%)
Apr 09, 2015 42.08 42.15 41.45 41.76 112,397 -0.13(-0.31%)
Apr 08, 2015 41.46 41.96 41.27 41.89 35,932 +0.59(+1.43%)
Apr 07, 2015 41.42 41.80 41.29 41.30 57,797 -0.20(-0.48%)
Apr 06, 2015 41.39 41.72 41.39 41.50 101,161 -0.07(-0.17%)
Apr 02, 2015 41.51 41.57 41.57 41.57 51,000 +0.08(+0.19%)
Apr 01, 2015 41.71 41.71 40.90 41.49 215,559 -0.11(-0.26%)
Mar 31, 2015 41.73 41.73 41.38 41.60 119,811 -0.33(-0.78%)
Mar 30, 2015 41.61 41.96 41.60 41.93 45,577 +0.81(+1.96%)
Mar 27, 2015 40.82 41.13 40.67 41.12 62,834 +0.42(+1.03%)
Mar 26, 2015 40.50 40.96 40.28 40.70 70,440 -0.05(-0.12%)
Mar 25, 2015 41.82 41.83 40.73 40.75 102,732 -1.42(-3.36%)
Mar 24, 2015 42.08 42.50 42.06 42.17 76,761 -0.00(-0.00%)
Mar 23, 2015 42.18 42.27 42.00 42.17 68,569 -0.12(-0.29%)
Mar 20, 2015 42.42 42.42 42.13 42.29 92,336 +0.20(+0.49%)
Mar 19, 2015 41.80 42.13 41.70 42.09 148,282 +0.33(+0.79%)
Mar 18, 2015 41.67 41.91 41.26 41.76 56,037 +0.16(+0.39%)
Mar 17, 2015 41.34 41.65 41.28 41.60 52,405 +0.15(+0.35%)
Mar 16, 2015 41.43 41.58 41.33 41.45 156,796 +0.32(+0.77%)
Mar 13, 2015 41.03 41.25 40.65 41.13 60,236 -0.01(-0.02%)
Mar 12, 2015 40.84 41.18 40.77 41.14 128,718 +0.73(+1.81%)
Mar 11, 2015 40.30 40.45 40.00 40.41 80,001 +0.34(+0.84%)
Mar 10, 2015 40.26 40.30 39.88 40.07 93,551 -0.35(-0.86%)
Mar 09, 2015 40.10 40.58 40.10 40.42 80,235 +0.17(+0.42%)
Mar 06, 2015 40.46 40.69 40.15 40.25 56,317 -0.32(-0.79%)
Mar 05, 2015 40.59 40.70 40.40 40.57 42,788 +0.22(+0.55%)
Mar 04, 2015 40.31 40.52 40.01 40.35 63,494 -0.04(-0.10%)
Mar 03, 2015 40.75 40.75 40.15 40.39 185,821 -0.35(-0.86%)
Mar 02, 2015 40.45 40.78 40.39 40.74 104,746 +0.33(+0.82%)
Feb 27, 2015 40.78 40.78 40.35 40.41 91,643 -0.35(-0.86%)
Feb 26, 2015 40.55 40.77 40.40 40.76 179,784 +0.23(+0.57%)
Feb 25, 2015 40.44 40.62 40.35 40.53 199,106 +0.18(+0.45%)
Feb 24, 2015 40.45 40.56 40.20 40.35 767,467 -0.01(-0.02%)
Feb 23, 2015 40.29 40.36 39.93 40.36 338,709 +0.11(+0.27%)
Feb 20, 2015 40.05 40.29 39.76 40.25 72,839 +0.20(+0.50%)
Feb 19, 2015 39.97 40.12 39.94 40.05 71,049 +0.13(+0.33%)
Feb 18, 2015 39.86 39.92 39.52 39.92 22,771 +0.26(+0.66%)
Feb 17, 2015 39.73 39.89 39.62 39.66 35,167 +0.08(+0.20%)
Feb 13, 2015 39.63 39.58 39.58 39.58 86,400 -0.01(-0.03%)
Feb 12, 2015 39.40 39.63 39.08 39.59 52,967 +0.53(+1.36%)
Feb 11, 2015 38.93 39.38 38.84 39.06 71,349 +0.01(+0.03%)
Feb 10, 2015 38.93 39.19 38.54 39.05 72,734 +0.51(+1.32%)
Feb 09, 2015 38.76 38.95 38.52 38.54 24,650 -0.28(-0.72%)
Feb 06, 2015 38.84 39.25 38.69 38.82 26,069 -0.04(-0.10%)
Feb 05, 2015 38.39 38.95 38.31 38.86 35,032 +0.52(+1.36%)
Feb 04, 2015 38.32 38.59 38.08 38.34 61,831 -0.05(-0.13%)
Feb 03, 2015 38.24 38.43 37.95 38.39 47,892 +0.51(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.